Tri City Bankshares Corporation - Price History
Monthly price history for TRCY (Tri City Bankshares Corporation)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 11.90 USD | 11.90 USD |
February 2024 | 12.40 USD | 12.40 USD |
January 2024 | 12.55 USD | 12.55 USD |
December 2023 | 13.22 USD | 13.40 USD |
November 2023 | 11.40 USD | 11.55 USD |
October 2023 | 12.68 USD | 12.85 USD |
September 2023 | 13.01 USD | 13.38 USD |
August 2023 | 13.47 USD | 13.84 USD |
July 2023 | 13.56 USD | 13.94 USD |
June 2023 | 12.92 USD | 13.45 USD |
May 2023 | 12.73 USD | 13.25 USD |
April 2023 | 13.70 USD | 14.45 USD |
March 2023 | 13.28 USD | 14.00 USD |
February 2023 | 15.14 USD | 15.97 USD |
January 2023 | 14.28 USD | 15.06 USD |
December 2022 | 14.06 USD | 15.00 USD |
November 2022 | 14.85 USD | 15.85 USD |
October 2022 | 14.28 USD | 15.45 USD |
September 2022 | 15.72 USD | 17.00 USD |
August 2022 | 16.83 USD | 18.21 USD |
July 2022 | 16.70 USD | 18.20 USD |
June 2022 | 16.89 USD | 18.40 USD |
May 2022 | 16.70 USD | 18.20 USD |
April 2022 | 16.80 USD | 18.31 USD |
March 2022 | 19.07 USD | 20.92 USD |
February 2022 | 19.36 USD | 21.24 USD |
January 2022 | 19.41 USD | 21.30 USD |
December 2021 | 19.37 USD | 21.38 USD |
November 2021 | 19.25 USD | 21.25 USD |
October 2021 | 19.39 USD | 21.40 USD |
September 2021 | 18.32 USD | 20.35 USD |
August 2021 | 19.51 USD | 21.67 USD |
July 2021 | 20.20 USD | 22.43 USD |
June 2021 | 21.22 USD | 23.70 USD |
May 2021 | 19.61 USD | 21.90 USD |
April 2021 | 17.65 USD | 19.72 USD |
March 2021 | 17.03 USD | 19.15 USD |
February 2021 | 16.74 USD | 18.82 USD |
January 2021 | 16.76 USD | 18.85 USD |
December 2020 | 15.46 USD | 17.50 USD |
November 2020 | 14.57 USD | 16.49 USD |
October 2020 | 13.29 USD | 15.05 USD |
September 2020 | 13.13 USD | 14.99 USD |
August 2020 | 13.18 USD | 15.05 USD |
July 2020 | 13.01 USD | 14.85 USD |
June 2020 | 13.71 USD | 15.79 USD |
May 2020 | 13.54 USD | 15.60 USD |
April 2020 | 14.65 USD | 17.00 USD |
March 2020 | 13.33 USD | 15.47 USD |
February 2020 | 16.47 USD | 19.12 USD |
January 2020 | 17.10 USD | 19.85 USD |
December 2019 | 16.93 USD | 19.78 USD |
November 2019 | 17.04 USD | 19.91 USD |
October 2019 | 17.05 USD | 19.92 USD |
September 2019 | 17.01 USD | 20.00 USD |
August 2019 | 17.01 USD | 20.00 USD |
July 2019 | 17.94 USD | 21.10 USD |
June 2019 | 17.70 USD | 20.95 USD |
May 2019 | 18.17 USD | 21.50 USD |
April 2019 | 18.00 USD | 21.30 USD |
March 2019 | 17.49 USD | 20.82 USD |
February 2019 | 17.85 USD | 21.25 USD |
January 2019 | 16.40 USD | 19.53 USD |
December 2018 | 15.85 USD | 19.00 USD |
November 2018 | 18.77 USD | 22.50 USD |
October 2018 | 19.15 USD | 22.95 USD |
September 2018 | 18.96 USD | 22.85 USD |
August 2018 | 19.21 USD | 23.15 USD |
July 2018 | 18.18 USD | 21.90 USD |
June 2018 | 17.83 USD | 21.60 USD |
May 2018 | 17.79 USD | 21.55 USD |
April 2018 | 17.25 USD | 20.90 USD |
March 2018 | 16.74 USD | 20.40 USD |
February 2018 | 17.07 USD | 20.80 USD |
January 2018 | 17.03 USD | 20.75 USD |
December 2017 | 17.01 USD | 20.85 USD |
November 2017 | 16.80 USD | 20.59 USD |
October 2017 | 16.77 USD | 20.55 USD |
September 2017 | 16.83 USD | 20.75 USD |
August 2017 | 17.24 USD | 21.25 USD |
July 2017 | 17.44 USD | 21.50 USD |
June 2017 | 15.64 USD | 19.40 USD |
May 2017 | 15.56 USD | 19.30 USD |
April 2017 | 15.50 USD | 19.22 USD |
March 2017 | 15.26 USD | 19.05 USD |
February 2017 | 15.38 USD | 19.20 USD |
January 2017 | 15.55 USD | 19.41 USD |
December 2016 | 15.29 USD | 19.20 USD |
November 2016 | 14.00 USD | 17.58 USD |
October 2016 | 13.39 USD | 16.81 USD |
September 2016 | 13.32 USD | 16.85 USD |
August 2016 | 13.32 USD | 16.85 USD |
July 2016 | 13.27 USD | 16.78 USD |
June 2016 | 13.27 USD | 16.90 USD |
May 2016 | 13.23 USD | 16.85 USD |
April 2016 | 13.37 USD | 17.03 USD |
March 2016 | 13.25 USD | 17.00 USD |
February 2016 | 13.21 USD | 16.95 USD |
January 2016 | 13.22 USD | 16.96 USD |
December 2015 | 13.31 USD | 17.19 USD |
November 2015 | 13.12 USD | 16.95 USD |
October 2015 | 13.27 USD | 17.15 USD |
September 2015 | 13.22 USD | 17.20 USD |
August 2015 | 12.95 USD | 16.85 USD |
July 2015 | 13.07 USD | 17.00 USD |
June 2015 | 13.28 USD | 17.40 USD |
May 2015 | 13.05 USD | 17.10 USD |
April 2015 | 13.74 USD | 18.00 USD |
March 2015 | 13.12 USD | 17.30 USD |
February 2015 | 13.12 USD | 17.30 USD |
January 2015 | 13.00 USD | 17.15 USD |
December 2014 | 12.99 USD | 17.25 USD |
November 2014 | 12.80 USD | 17.00 USD |
October 2014 | 13.36 USD | 17.75 USD |
September 2014 | 11.59 USD | 15.40 USD |
August 2014 | 11.67 USD | 15.50 USD |
July 2014 | 11.03 USD | 14.65 USD |
June 2014 | 10.73 USD | 14.25 USD |
May 2014 | 10.39 USD | 13.80 USD |
April 2014 | 10.24 USD | 13.60 USD |
March 2014 | 10.99 USD | 14.60 USD |
February 2014 | 10.22 USD | 13.57 USD |
January 2014 | 9.98 USD | 13.25 USD |
December 2013 | 9.98 USD | 13.25 USD |
November 2013 | 9.67 USD | 12.85 USD |
October 2013 | 9.52 USD | 12.65 USD |
September 2013 | 9.94 USD | 13.20 USD |
August 2013 | 10.61 USD | 14.09 USD |
July 2013 | 10.16 USD | 13.50 USD |
June 2013 | 10.61 USD | 14.09 USD |
May 2013 | 10.53 USD | 13.98 USD |
April 2013 | 10.59 USD | 14.06 USD |
March 2013 | 11.10 USD | 14.75 USD |
February 2013 | 11.10 USD | 14.75 USD |
January 2013 | 10.58 USD | 14.05 USD |
December 2012 | 10.54 USD | 14.00 USD |
November 2012 | 11.12 USD | 16.41 USD |
October 2012 | 11.35 USD | 16.75 USD |
September 2012 | 11.38 USD | 17.00 USD |
August 2012 | 10.81 USD | 16.15 USD |
July 2012 | 10.45 USD | 15.62 USD |
June 2012 | 11.07 USD | 16.76 USD |
May 2012 | 10.56 USD | 16.00 USD |
April 2012 | 11.03 USD | 16.70 USD |
March 2012 | 10.92 USD | 16.75 USD |
February 2012 | 11.04 USD | 16.93 USD |
January 2012 | 11.00 USD | 16.87 USD |
December 2011 | 11.11 USD | 17.25 USD |
November 2011 | 11.88 USD | 18.45 USD |
October 2011 | 11.62 USD | 18.05 USD |
September 2011 | 10.69 USD | 16.60 USD |
August 2011 | 9.95 USD | 15.45 USD |
July 2011 | 10.46 USD | 16.25 USD |
June 2011 | 11.11 USD | 17.25 USD |
May 2011 | 11.59 USD | 18.00 USD |
April 2011 | 11.17 USD | 17.35 USD |
March 2011 | 11.27 USD | 17.50 USD |
February 2011 | 12.14 USD | 18.85 USD |
January 2011 | 11.59 USD | 18.00 USD |
December 2010 | 11.32 USD | 17.58 USD |
November 2010 | 12.23 USD | 19.00 USD |
October 2010 | 11.98 USD | 19.75 USD |
September 2010 | 11.50 USD | 19.25 USD |
August 2010 | 11.02 USD | 18.45 USD |
July 2010 | 11.05 USD | 18.50 USD |
June 2010 | 11.47 USD | 19.50 USD |
May 2010 | 11.17 USD | 19.00 USD |
April 2010 | 10.70 USD | 18.20 USD |
March 2010 | 10.85 USD | 18.75 USD |
February 2010 | 10.56 USD | 18.26 USD |
January 2010 | 10.70 USD | 18.50 USD |
December 2009 | 11.00 USD | 19.01 USD |
November 2009 | 9.24 USD | 16.25 USD |
October 2009 | 9.90 USD | 17.40 USD |
September 2009 | 8.83 USD | 15.80 USD |
August 2009 | 9.64 USD | 17.25 USD |
July 2009 | 8.38 USD | 15.00 USD |
June 2009 | 8.09 USD | 14.75 USD |
May 2009 | 8.23 USD | 15.00 USD |
April 2009 | 8.23 USD | 15.00 USD |
March 2009 | 6.46 USD | 12.00 USD |
February 2009 | 7.08 USD | 13.15 USD |
January 2009 | 7.16 USD | 13.30 USD |
December 2008 | 7.39 USD | 14.00 USD |
November 2008 | 7.66 USD | 14.50 USD |
October 2008 | 7.23 USD | 13.70 USD |
September 2008 | 8.40 USD | 16.50 USD |
August 2008 | 9.04 USD | 17.75 USD |
July 2008 | 9.04 USD | 17.75 USD |
June 2008 | 8.90 USD | 17.75 USD |
May 2008 | 9.61 USD | 19.15 USD |
April 2008 | 9.66 USD | 19.25 USD |
March 2008 | 9.40 USD | 19.00 USD |
February 2008 | 9.50 USD | 19.20 USD |
January 2008 | 9.77 USD | 19.75 USD |
December 2007 | 9.64 USD | 19.75 USD |
November 2007 | 9.64 USD | 19.75 USD |
October 2007 | 9.64 USD | 19.75 USD |
September 2007 | 9.64 USD | 20.00 USD |
August 2007 | 9.52 USD | 19.75 USD |
July 2007 | 9.64 USD | 20.00 USD |
June 2007 | 9.33 USD | 19.60 USD |
May 2007 | 9.17 USD | 19.27 USD |
April 2007 | 9.28 USD | 19.50 USD |
March 2007 | 9.16 USD | 19.50 USD |
February 2007 | 9.31 USD | 19.80 USD |
January 2007 | 9.40 USD | 20.00 USD |
December 2006 | 9.31 USD | 20.05 USD |
November 2006 | 9.31 USD | 20.05 USD |
October 2006 | 9.17 USD | 19.75 USD |
September 2006 | 9.06 USD | 19.75 USD |
August 2006 | 8.95 USD | 19.50 USD |
July 2006 | 8.95 USD | 19.50 USD |
June 2006 | 8.96 USD | 19.75 USD |
May 2006 | 8.96 USD | 19.75 USD |
April 2006 | 9.53 USD | 21.00 USD |
March 2006 | 8.87 USD | 19.75 USD |
February 2006 | 8.87 USD | 19.75 USD |
January 2006 | 8.76 USD | 19.50 USD |
December 2005 | 8.66 USD | 19.50 USD |
November 2005 | 8.66 USD | 19.50 USD |
October 2005 | 8.71 USD | 19.60 USD |
September 2005 | 8.79 USD | 20.00 USD |
August 2005 | 8.68 USD | 19.75 USD |
July 2005 | 8.57 USD | 19.50 USD |
June 2005 | 8.49 USD | 19.50 USD |
May 2005 | 8.49 USD | 19.50 USD |
April 2005 | 8.92 USD | 20.50 USD |
March 2005 | 8.75 USD | 20.30 USD |
February 2005 | 10.13 USD | 23.50 USD |
January 2005 | 9.06 USD | 21.00 USD |
December 2004 | 8.96 USD | 21.00 USD |
November 2004 | 8.96 USD | 21.00 USD |
October 2004 | 8.54 USD | 20.00 USD |
September 2004 | 9.10 USD | 21.50 USD |
August 2004 | 9.52 USD | 22.50 USD |
July 2004 | 9.98 USD | 23.75 USD |
June 2004 | 10.29 USD | 24.50 USD |
May 2004 | 10.71 USD | 25.49 USD |
April 2004 | 10.43 USD | 25.00 USD |
March 2004 | 10.64 USD | 25.50 USD |
February 2004 | 10.16 USD | 24.35 USD |
January 2004 | 10.84 USD | 26.00 USD |
December 2003 | 10.56 USD | 25.50 USD |
November 2003 | 10.29 USD | 24.84 USD |
October 2003 | 10.29 USD | 25.00 USD |
September 2003 | 10.08 USD | 24.50 USD |
August 2003 | 10.29 USD | 25.00 USD |
July 2003 | 9.88 USD | 24.00 USD |
June 2003 | 9.24 USD | 22.60 USD |
May 2003 | 8.15 USD | 19.95 USD |
April 2003 | 7.68 USD | 18.80 USD |
March 2003 | 7.82 USD | 18.08 USD |
February 2003 | 7.83 USD | 18.08 USD |
January 2003 | 7.33 USD | 54.25 USD |
December 2002 | 6.89 USD | 51.50 USD |
November 2002 | 6.83 USD | 51.00 USD |
October 2002 | 7.23 USD | 16.87 USD |
September 2002 | 6.72 USD | 50.61 USD |
August 2002 | 6.57 USD | 49.50 USD |
July 2002 | 6.37 USD | 48.00 USD |
June 2002 | 6.28 USD | 47.75 USD |
May 2002 | 6.05 USD | 46.00 USD |
April 2002 | 6.12 USD | 46.50 USD |
March 2002 | 5.96 USD | 45.75 USD |
February 2002 | 5.54 USD | 42.50 USD |
January 2002 | 5.60 USD | 43.00 USD |
December 2001 | 5.55 USD | 43.00 USD |
November 2001 | 5.61 USD | 43.50 USD |
October 2001 | 4.55 USD | 11.00 USD |
September 2001 | 4.22 USD | 33.00 USD |
August 2001 | 5.69 USD | 44.50 USD |
July 2001 | 5.69 USD | 44.50 USD |
June 2001 | 5.99 USD | 14.67 USD |
May 2001 | 5.17 USD | 12.67 USD |
April 2001 | 5.72 USD | 14.00 USD |
March 2001 | 5.24 USD | 12.96 USD |
February 2001 | 5.24 USD | 12.96 USD |
January 2001 | 4.58 USD | 11.33 USD |
December 2000 | 5.28 USD | 13.04 USD |
November 2000 | 4.99 USD | 12.33 USD |
October 2000 | 5.28 USD | 13.04 USD |
September 2000 | 4.58 USD | 11.33 USD |
August 2000 | 4.31 USD | 10.67 USD |
July 2000 | 5.19 USD | 12.83 USD |
June 2000 | 4.31 USD | 10.67 USD |
May 2000 | 4.99 USD | 12.33 USD |
April 2000 | 4.18 USD | 10.33 USD |
March 2000 | 4.52 USD | 11.17 USD |
February 2000 | 4.92 USD | 12.17 USD |
January 2000 | 4.79 USD | 11.83 USD |
December 1999 | 4.84 USD | 11.96 USD |
November 1999 | 4.38 USD | 10.83 USD |
October 1999 | 4.38 USD | 10.83 USD |
September 1999 | 4.38 USD | 10.83 USD |
August 1999 | 4.65 USD | 11.50 USD |
July 1999 | 4.04 USD | 10.00 USD |
TRCY
Price: 11.90USD
Dividend Yield: 6.00%
Forward Dividend Yield: 6.05%
Payout Ratio: 44.72%
Dividend Per Share: 0.72 USD
Earnings Per Share: 1.61 USD
P/E Ratio: 7.95
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 900
Market Capitalization: 155.8 million
Average Dividend Frequency: 4
Years Paying Dividends: 10
DGR3: 8.33%
DGR5: 6.64%